股票概览
25.74
+12.4%
+2.84
23.69
开盘价
26.34
最高价
23.65
最低价
44,877
成交量
数据更新至: 2024-09-30
技术指标
22.54
MA5 (5日均线)
21.52
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 23.69 | 26.34 | 23.65 | 25.74 | +12.4% | 44,877 | 112,192,424 |
| 2024-09-27 | 22.4 | 23.54 | 22.18 | 22.9 | +4.28% | 19,531 | 44,485,997 |
| 2024-09-26 | 21.16 | 21.98 | 20.93 | 21.96 | +3.58% | 10,138 | 21,776,036 |
| 2024-09-25 | 21.11 | 21.63 | 21.07 | 21.2 | +1.34% | 10,909 | 23,280,843 |
| 2024-09-24 | 20.69 | 21.07 | 20.19 | 20.92 | +2.25% | 10,993 | 22,711,799 |
| 2024-09-23 | 20.3 | 20.8 | 20.3 | 20.46 | +0.84% | 6,647 | 13,667,512 |
| 2024-09-20 | 20.62 | 20.81 | 20.16 | 20.29 | -1.89% | 7,260 | 14,773,456 |
| 2024-09-19 | 20.48 | 20.83 | 20.23 | 20.68 | +1.92% | 6,036 | 12,450,248 |
| 2024-09-18 | 20.69 | 20.89 | 20.02 | 20.29 | -2.03% | 7,899 | 16,020,269 |
| 2024-09-13 | 21.48 | 21.61 | 20.61 | 20.71 | -3.54% | 10,008 | 21,020,780 |
| 2024-09-12 | 21.47 | 21.85 | 21.46 | 21.47 | +0.05% | 4,657 | 10,085,006 |
| 2024-09-11 | 21.44 | 21.62 | 21.26 | 21.46 | -0.05% | 4,214 | 9,027,807 |
| 2024-09-10 | 21.68 | 21.75 | 21.15 | 21.47 | +0.33% | 5,889 | 12,592,991 |
| 2024-09-09 | 21.24 | 21.83 | 21.24 | 21.4 | +0.75% | 6,694 | 14,387,947 |
| 2024-09-06 | 22.11 | 22.19 | 21.2 | 21.24 | -3.93% | 8,867 | 19,170,586 |
| 2024-09-05 | 21.66 | 22.3 | 21.66 | 22.11 | +0.27% | 5,710 | 12,635,180 |
| 2024-09-04 | 22.02 | 22.24 | 21.54 | 22.05 | +0.41% | 6,401 | 14,064,068 |
| 2024-09-03 | 22.02 | 22.34 | 21.71 | 21.96 | -0.36% | 7,608 | 16,735,975 |
| 2024-09-02 | 22.6 | 22.98 | 22.03 | 22.04 | -2.48% | 9,337 | 20,980,316 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：